Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.499	6.645	6.443	6.443	50,884	+0.03(+0.41%)
May 27, 2005	6.434	6.441	6.400	6.417	27,409	+0.06(+1.02%)
May 26, 2005	6.259	6.391	6.196	6.352	95,791	+0.06(+0.88%)
May 25, 2005	6.355	6.455	6.280	6.297	38,165	-0.12(-1.83%)
May 24, 2005	6.266	6.487	6.266	6.415	107,034	+0.18(+2.88%)
May 23, 2005	6.235	6.264	6.211	6.235	136,019	-0.01(-0.12%)
May 20, 2005	6.225	6.259	6.225	6.242	34,078	-0.02(-0.27%)
May 19, 2005	6.259	6.259	6.220	6.259	44,167	+0.00(+0.00%)
May 18, 2005	6.201	6.307	6.192	6.259	91,465	+0.12(+1.95%)
May 17, 2005	5.988	6.144	5.978	6.139	116,033	+0.08(+1.39%)
May 16, 2005	5.957	6.055	5.957	6.055	34,948	+0.07(+1.17%)
May 13, 2005	6.146	6.146	5.978	5.985	58,932	-0.07(-1.16%)
May 12, 2005	6.136	6.136	6.021	6.055	128,079	+0.01(+0.20%)
May 11, 2005	6.266	6.266	6.009	6.043	44,951	-0.23(-3.60%)
May 10, 2005	6.050	6.314	6.050	6.268	68,315	+0.12(+1.87%)
May 09, 2005	6.062	6.153	6.002	6.153	48,640	+0.10(+1.62%)
May 06, 2005	6.136	6.136	6.002	6.055	61,459	-0.06(-0.90%)
May 05, 2005	6.261	6.261	6.043	6.110	81,849	-0.20(-3.15%)
May 04, 2005	6.012	6.379	6.012	6.309	78,023	+0.27(+4.40%)
May 03, 2005	6.014	6.091	5.887	6.043	111,585	-0.05(-0.75%)
May 02, 2005	6.124	6.139	6.031	6.089	50,094	-0.05(-0.82%)
Apr 29, 2005	6.041	6.218	5.928	6.139	160,957	+0.14(+2.40%)
Apr 28, 2005	5.933	6.072	5.933	5.995	154,248	-0.01(-0.20%)
Apr 27, 2005	5.935	6.110	5.935	6.007	16,472	-0.00(-0.04%)
Apr 26, 2005	6.067	6.115	5.959	6.009	204,813	-0.08(-1.30%)
Apr 25, 2005	6.225	6.225	6.033	6.089	39,521	-0.04(-0.66%)
Apr 22, 2005	6.139	6.189	6.036	6.129	28,662	-0.06(-0.89%)
Apr 21, 2005	6.192	6.192	6.115	6.184	27,731	+0.12(+2.02%)
Apr 20, 2005	5.961	6.079	5.897	6.062	536,046	-0.04(-0.71%)
Apr 19, 2005	5.964	6.211	5.964	6.105	155,260	+0.13(+2.23%)
Apr 18, 2005	6.050	6.304	5.972	5.972	69,552	-0.00(-0.06%)
Apr 15, 2005	6.110	6.196	5.880	5.976	91,604	-0.09(-1.50%)
Apr 14, 2005	5.988	6.115	5.988	6.067	67,439	+0.09(+1.48%)
Apr 13, 2005	6.204	6.204	5.978	5.978	16,872	-0.11(-1.85%)
Apr 12, 2005	5.954	6.144	5.947	6.091	70,053	+0.11(+1.84%)
Apr 11, 2005	6.146	6.172	5.966	5.981	67,559	-0.23(-3.67%)
Apr 08, 2005	6.307	6.391	6.132	6.208	98,018	-0.17(-2.63%)
Apr 07, 2005	6.242	6.463	6.187	6.376	82,816	+0.24(+3.87%)
Apr 06, 2005	6.312	6.312	6.127	6.139	116,870	-0.08(-1.35%)
Apr 05, 2005	6.043	6.288	6.043	6.223	97,028	+0.05(+0.78%)
Apr 04, 2005	6.002	6.201	6.002	6.175	44,934	+0.12(+1.94%)
Apr 01, 2005	6.232	6.304	5.959	6.057	31,873	-0.13(-2.13%)
Mar 31, 2005	6.292	6.316	6.072	6.189	60,117	-0.04(-0.69%)
Mar 30, 2005	6.115	6.273	6.031	6.232	102,686	+0.18(+2.89%)
Mar 29, 2005	6.163	6.235	6.026	6.057	65,819	-0.13(-2.09%)
Mar 28, 2005	6.180	6.244	6.151	6.187	157,331	+0.01(+0.16%)
Mar 24, 2005	6.307	6.328	6.163	6.177	94,479	-0.04(-0.60%)
Mar 23, 2005	6.259	6.427	6.204	6.214	157,192	-0.11(-1.69%)
Mar 22, 2005	6.388	6.501	6.268	6.321	133,775	-0.02(-0.30%)
Mar 21, 2005	6.568	6.568	6.302	6.340	66,561	-0.14(-2.11%)
Mar 18, 2005	6.834	6.834	6.427	6.477	282,642	-0.26(-3.81%)
Mar 17, 2005	6.606	6.820	6.606	6.734	101,840	+0.04(+0.57%)
Mar 16, 2005	6.602	6.774	6.602	6.695	65,674	-0.04(-0.57%)
Mar 15, 2005	6.846	6.894	6.669	6.734	90,573	+0.02(+0.29%)
Mar 14, 2005	6.798	6.798	6.544	6.714	34,570	-0.08(-1.23%)
Mar 11, 2005	6.765	6.832	6.630	6.798	60,066	+0.04(+0.64%)
Mar 10, 2005	6.990	7.108	6.403	6.755	157,890	-0.26(-3.69%)
Mar 09, 2005	6.993	7.014	6.827	7.014	128,446	+0.02(+0.34%)
Mar 08, 2005	7.021	7.050	6.911	6.990	145,118	+0.07(+1.04%)
Mar 07, 2005	6.930	7.026	6.726	6.918	164,384	+0.02(+0.31%)
Mar 04, 2005	6.894	6.897	6.789	6.897	360,463	+0.10(+1.41%)
Mar 03, 2005	6.784	6.913	6.770	6.801	110,044	+0.10(+1.54%)
Mar 02, 2005	6.606	6.772	6.515	6.698	154,696	+0.05(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.